GSE Holding Stock Price History | Historical GSE Company Stock Prices | Stock Market Summary (NSDQ, NYSE, AMEX and more) on Boston.com

Date	Open	High	Low	Close	Volume	Change (%)
May 21, 2013	6.930	6.930	6.720	6.760	33,199	-0.20(-2.87%)
May 20, 2013	7.000	7.000	6.820	6.960	12,390	-0.04(-0.57%)
May 17, 2013	6.950	7.000	6.890	7.000	25,570	+0.08(+1.16%)
May 16, 2013	6.880	7.080	6.820	6.920	43,679	+0.06(+0.87%)
May 15, 2013	6.890	7.110	6.771	6.860	58,249	-0.06(-0.87%)
May 13, 2013	7.420	7.500	6.850	6.920	96,921	-0.54(-7.24%)
May 10, 2013	7.800	7.800	7.340	7.460	138,105	-0.25(-3.24%)
May 09, 2013	8.000	8.000	7.680	7.710	15,116	-0.23(-2.90%)
May 08, 2013	7.810	8.180	7.810	7.940	49,755	+0.13(+1.66%)
May 07, 2013	7.870	7.920	7.740	7.810	60,840	-0.07(-0.89%)
May 06, 2013	7.540	7.890	7.540	7.880	6,148	+0.35(+4.65%)
May 03, 2013	7.660	8.240	7.400	7.530	191,274	-0.03(-0.40%)
May 02, 2013	7.550	7.620	7.500	7.560	71,754	+0.06(+0.80%)
May 01, 2013	7.550	7.660	7.400	7.500	52,382	+0.00(+0.00%)
Apr 30, 2013	7.600	7.650	7.410	7.500	26,277	-0.06(-0.79%)
Apr 29, 2013	7.500	7.660	7.470	7.560	8,735	+0.01(+0.13%)
Apr 26, 2013	7.640	7.670	7.470	7.550	18,276	-0.06(-0.79%)
Apr 25, 2013	7.560	7.700	7.540	7.610	29,726	+0.09(+1.20%)
Apr 24, 2013	7.500	7.540	7.420	7.520	76,571	+0.02(+0.27%)
Apr 23, 2013	7.500	7.650	7.450	7.500	46,231	+0.02(+0.27%)
Apr 22, 2013	7.319	7.500	7.240	7.480	59,660	+0.17(+2.33%)
Apr 19, 2013	7.190	7.390	7.170	7.310	18,935	+0.09(+1.25%)
Apr 18, 2013	7.430	7.550	7.170	7.220	31,312	-0.14(-1.90%)
Apr 17, 2013	7.580	7.620	7.290	7.360	15,070	-0.21(-2.77%)
Apr 16, 2013	7.450	7.720	7.420	7.570	17,939	+0.23(+3.13%)
Apr 15, 2013	7.610	7.610	7.200	7.340	29,926	-0.32(-4.18%)
Apr 12, 2013	7.730	7.740	7.540	7.660	15,543	-0.12(-1.54%)
Apr 11, 2013	7.710	7.840	7.680	7.780	15,623	+0.02(+0.26%)
Apr 10, 2013	7.760	7.850	7.700	7.760	21,815	+0.07(+0.91%)
Apr 09, 2013	7.990	8.100	7.660	7.690	25,149	-0.23(-2.90%)
Apr 08, 2013	7.860	7.930	7.500	7.920	43,172	+0.12(+1.54%)
Apr 05, 2013	7.750	7.920	7.750	7.800	6,616	-0.03(-0.38%)
Apr 04, 2013	8.000	8.000	7.660	7.830	18,741	-0.17(-2.12%)
Apr 03, 2013	8.230	8.230	7.900	8.000	20,607	-0.18(-2.20%)
Apr 02, 2013	8.290	8.305	8.114	8.180	62,157	-0.04(-0.49%)
Apr 01, 2013	8.320	8.320	8.070	8.220	73,762	-0.04(-0.48%)
Mar 28, 2013	8.370	8.430	8.250	8.260	74,663	-0.06(-0.72%)
Mar 27, 2013	8.380	8.380	8.160	8.320	82,250	-0.03(-0.36%)
Mar 26, 2013	8.220	8.430	8.130	8.350	39,232	+0.13(+1.58%)
Mar 25, 2013	8.240	8.240	8.150	8.220	22,101	-0.02(-0.24%)
Mar 22, 2013	8.270	8.320	8.175	8.240	18,583	+0.04(+0.49%)
Mar 21, 2013	8.230	8.270	8.161	8.200	27,101	-0.03(-0.36%)
Mar 20, 2013	8.160	8.290	8.160	8.230	37,813	+0.04(+0.49%)
Mar 19, 2013	8.050	8.430	8.050	8.190	68,025	+0.18(+2.25%)
Mar 18, 2013	7.810	8.020	7.730	8.010	49,754	+0.01(+0.12%)
Mar 15, 2013	8.030	8.080	7.950	8.000	113,630	+0.00(+0.00%)
Mar 14, 2013	7.830	8.360	7.400	8.000	197,074	+0.62(+8.40%)
Mar 13, 2013	7.310	7.390	7.270	7.380	10,130	+0.11(+1.51%)
Mar 12, 2013	7.590	7.590	7.176	7.270	63,570	-0.31(-4.09%)
Mar 11, 2013	7.690	7.690	7.430	7.580	35,808	-0.16(-2.07%)
Mar 08, 2013	7.420	7.770	7.270	7.740	81,734	+0.32(+4.31%)
Mar 07, 2013	7.390	7.440	7.320	7.420	36,781	+0.00(+0.00%)
Mar 06, 2013	7.250	7.490	7.140	7.420	49,655	+0.17(+2.34%)
Mar 05, 2013	6.890	7.250	6.890	7.250	31,561	+0.34(+4.92%)
Mar 04, 2013	7.020	7.040	6.850	6.910	67,252	-0.11(-1.57%)

Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates